Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Triplepoint Venture Growth Bdc (NY: TPVG )

9.400 +0.240 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.866 6.947 6.707 6.780 327,571 +0.00(+0.00%)
Jun 29, 2020 6.622 6.787 6.562 6.780 277,206 +0.12(+1.78%)
Jun 26, 2020 6.734 6.754 6.569 6.661 312,491 -0.11(-1.56%)
Jun 25, 2020 6.609 6.767 6.543 6.767 191,050 +0.13(+1.99%)
Jun 24, 2020 6.523 6.694 6.431 6.635 370,348 +0.03(+0.50%)
Jun 23, 2020 6.721 6.721 6.496 6.602 323,324 +0.01(+0.10%)
Jun 22, 2020 6.694 6.694 6.437 6.595 296,625 -0.09(-1.38%)
Jun 19, 2020 6.760 6.872 6.595 6.688 385,269 +0.07(+1.00%)
Jun 18, 2020 6.675 6.820 6.549 6.622 305,234 -0.20(-2.90%)
Jun 17, 2020 6.991 6.991 6.549 6.820 564,782 -0.18(-2.64%)
Jun 16, 2020 7.037 7.102 6.740 7.004 480,874 +0.27(+4.02%)
Jun 15, 2020 6.569 6.846 6.391 6.734 556,386 -0.21(-3.04%)
Jun 12, 2020 6.817 7.009 6.473 6.945 753,603 +0.50(+7.72%)
Jun 11, 2020 6.448 6.639 6.320 6.448 653,161 -0.36(-5.25%)
Jun 10, 2020 7.232 7.232 6.460 6.805 923,141 -0.43(-5.91%)
Jun 09, 2020 7.245 7.334 7.034 7.232 301,200 -0.13(-1.82%)
Jun 08, 2020 7.449 7.589 7.155 7.366 729,397 +0.08(+1.05%)
Jun 05, 2020 7.175 7.513 7.124 7.289 609,186 +0.31(+4.48%)
Jun 04, 2020 6.888 6.983 6.805 6.977 375,580 +0.04(+0.55%)
Jun 03, 2020 6.683 7.079 6.683 6.939 446,882 +0.32(+4.82%)
Jun 02, 2020 6.696 6.805 6.390 6.620 577,534 -0.08(-1.24%)
Jun 01, 2020 6.409 6.983 6.294 6.703 566,606 +0.31(+4.89%)
May 29, 2020 6.090 6.479 6.001 6.390 616,556 +0.21(+3.41%)
May 28, 2020 6.556 6.556 6.067 6.180 509,030 -0.33(-5.09%)
May 27, 2020 6.537 6.556 6.250 6.511 561,637 +0.29(+4.61%)
May 26, 2020 6.167 6.358 6.141 6.224 431,881 +0.33(+5.63%)
May 22, 2020 5.899 5.918 5.772 5.893 205,884 +0.01(+0.22%)
May 21, 2020 5.720 5.995 5.682 5.880 380,775 +0.16(+2.79%)
May 20, 2020 5.772 5.848 5.631 5.720 422,336 +0.15(+2.63%)
May 19, 2020 5.427 5.657 5.389 5.574 318,813 +0.06(+1.16%)
May 18, 2020 5.536 5.587 5.408 5.510 533,006 +0.25(+4.73%)
May 15, 2020 5.096 5.370 5.089 5.261 495,816 +0.06(+1.23%)
May 14, 2020 4.809 5.242 4.764 5.198 458,365 +0.24(+4.89%)
May 13, 2020 5.115 5.185 4.713 4.955 844,039 -0.41(-7.61%)
May 12, 2020 5.465 5.567 5.351 5.363 471,794 -0.07(-1.29%)
May 11, 2020 5.102 5.561 5.102 5.434 671,402 +0.27(+5.19%)
May 08, 2020 5.293 5.561 5.121 5.166 609,343 -0.09(-1.70%)
May 07, 2020 5.242 5.567 5.102 5.255 1,133,966 +0.49(+10.31%)
May 06, 2020 4.483 4.840 4.356 4.764 705,866 +0.29(+6.56%)
May 05, 2020 4.528 4.815 4.439 4.471 783,349 +0.06(+1.30%)
May 04, 2020 4.732 4.732 4.260 4.413 555,002 -0.39(-8.10%)
May 01, 2020 5.006 5.019 4.611 4.802 394,834 -0.33(-6.34%)
Apr 30, 2020 5.319 5.319 4.987 5.127 597,239 -0.08(-1.59%)
Apr 29, 2020 4.942 5.357 4.895 5.210 500,210 +0.27(+5.42%)
Apr 28, 2020 5.172 5.261 4.885 4.942 652,944 -0.14(-2.76%)
Apr 27, 2020 4.783 5.134 4.681 5.083 637,635 +0.41(+8.88%)
Apr 24, 2020 4.305 4.687 4.247 4.668 502,559 +0.45(+10.57%)
Apr 23, 2020 4.235 4.362 4.184 4.222 301,832 -0.01(-0.15%)
Apr 22, 2020 4.471 4.555 4.215 4.228 332,109 -0.15(-3.35%)
Apr 21, 2020 4.305 4.502 4.209 4.375 378,625 +0.00(+0.00%)
Apr 20, 2020 4.528 4.675 4.273 4.375 377,046 -0.31(-6.54%)
Apr 17, 2020 4.522 4.748 4.471 4.681 612,950 +0.32(+7.31%)
Apr 16, 2020 4.624 4.800 4.199 4.362 795,991 -0.31(-6.56%)
Apr 15, 2020 4.802 4.904 4.435 4.668 493,038 -0.29(-5.79%)
Apr 14, 2020 4.860 5.000 4.738 4.955 682,709 +0.28(+6.00%)
Apr 13, 2020 4.662 4.834 4.260 4.675 581,604 +0.04(+0.96%)
Apr 09, 2020 4.911 5.274 4.400 4.630 1,713,406 +0.05(+1.11%)
Apr 08, 2020 4.094 4.816 3.982 4.579 843,771 +0.63(+15.99%)
Apr 07, 2020 3.571 4.018 3.527 3.948 755,385 +0.64(+19.27%)
Apr 06, 2020 3.252 3.418 3.150 3.310 432,795 +0.32(+10.66%)
Apr 03, 2020 3.406 3.406 2.908 2.991 750,624 -0.34(-10.33%)
Apr 02, 2020 3.508 3.641 3.252 3.335 301,516 +0.06(+1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.